Ningbo Shanshan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.110	15.270	14.930	15.160	14.860	19,713,930
2023-04-27	15.260	15.400	15.060	15.200	14.899	13,758,776
2023-04-26	14.840	15.450	14.670	15.210	14.909	22,399,115
2023-04-25	15.830	15.890	14.580	14.810	14.517	34,821,035
2023-04-24	16.320	16.320	15.770	15.830	15.517	20,862,995
2023-04-21	16.600	16.760	16.320	16.330	16.007	14,980,851
2023-04-20	16.770	16.800	16.510	16.590	16.262	15,007,115
2023-04-19	16.910	16.970	16.640	16.700	16.370	12,894,549
2023-04-18	16.830	17.100	16.810	16.940	16.605	13,687,648
2023-04-17	16.780	16.930	16.750	16.830	16.497	13,364,367
2023-04-14	16.620	16.880	16.620	16.810	16.478	15,621,856
2023-04-13	16.800	16.830	16.600	16.600	16.272	16,572,611
2023-04-12	17.000	17.040	16.750	16.800	16.468	16,296,927
2023-04-11	17.070	17.100	16.900	16.970	16.634	13,632,149
2023-04-10	17.050	17.180	16.940	17.070	16.732	14,737,749
2023-04-07	17.110	17.260	17.010	17.040	16.703	15,384,264
2023-04-06	16.900	17.270	16.760	17.190	16.850	19,643,860
2023-04-04	17.350	17.350	16.910	16.960	16.625	21,217,465
2023-04-03	17.200	17.350	16.960	17.200	16.860	21,821,122
2023-03-31	17.360	17.490	17.200	17.230	16.889	20,008,865
2023-03-30	17.640	17.810	17.300	17.360	17.017	28,650,701
2023-03-29	16.630	17.950	16.630	17.640	17.291	51,348,422
2023-03-28	16.970	16.970	16.600	16.630	16.301	21,447,457
2023-03-27	17.300	17.300	16.830	16.990	16.654	32,593,525
2023-03-24	17.250	17.630	17.200	17.500	17.154	19,978,907
2023-03-23	17.180	17.300	17.100	17.220	16.880	13,841,501
2023-03-22	17.080	17.430	17.060	17.280	16.938	25,254,007
2023-03-21	16.570	16.970	16.530	16.950	16.615	18,282,207
2023-03-20	16.680	16.760	16.460	16.530	16.203	18,886,286
2023-03-17	16.870	16.890	16.700	16.750	16.419	15,578,973
2023-03-16	16.860	16.920	16.660	16.760	16.429	16,286,858
2023-03-15	16.920	17.170	16.920	17.000	16.664	11,056,643
2023-03-14	17.220	17.220	16.710	16.890	16.556	16,621,078
2023-03-13	17.160	17.240	16.910	17.240	16.899	15,498,176
2023-03-10	17.550	17.550	17.160	17.170	16.830	15,632,712
2023-03-09	17.580	17.640	17.460	17.580	17.232	9,170,951
2023-03-08	17.510	17.670	17.440	17.540	17.193	10,022,627
2023-03-07	17.940	17.940	17.510	17.530	17.183	17,413,205
2023-03-06	18.030	18.050	17.840	17.910	17.556	12,700,623
2023-03-03	18.050	18.130	17.860	17.970	17.615	10,312,719
2023-03-02	18.120	18.220	17.950	17.990	17.634	18,500,126
2023-03-01	17.870	18.100	17.750	18.100	17.742	18,812,139
2023-02-28	17.690	17.890	17.620	17.870	17.517	12,463,635
2023-02-27	17.880	18.040	17.670	17.680	17.330	15,535,488
2023-02-24	18.060	18.080	17.820	17.890	17.536	11,600,628
2023-02-23	18.120	18.220	17.970	18.050	17.693	14,830,815
2023-02-22	18.060	18.140	17.980	18.110	17.752	11,769,225
2023-02-21	17.910	18.240	17.880	18.170	17.811	24,043,251
2023-02-20	17.710	17.910	17.430	17.910	17.556	20,004,628
2023-02-17	17.970	18.050	17.620	17.660	17.311	27,057,001
2023-02-16	18.440	18.450	17.850	17.980	17.624	44,220,727
2023-02-15	18.680	18.800	18.350	18.480	18.115	29,746,944
2023-02-14	18.490	19.050	18.460	18.660	18.291	43,389,289
2023-02-13	18.020	18.780	18.020	18.620	18.252	90,927,638
2023-02-10	19.600	19.640	19.160	19.240	18.860	25,658,373
2023-02-09	19.420	19.570	19.290	19.570	19.183	29,523,236
2023-02-08	19.080	19.680	19.050	19.400	19.016	44,090,911
2023-02-07	19.040	19.090	18.900	19.000	18.624	13,380,247
2023-02-06	18.950	19.130	18.860	18.970	18.595	15,637,245
2023-02-03	19.360	19.360	18.800	19.070	18.693	35,277,512

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.3000 CNY
2022-05-25	0.3300 CNY
2021-06-11	0.0900 CNY
2020-06-19	0.1740 CNY
2019-06-19	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.